Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.05 | 11.56 | 10.97 | 11.40 | 267,591 | +0.40(+3.65%) |
Sep 29, 2008 | 11.40 | 11.56 | 10.87 | 10.99 | 272,234 | -0.57(-4.90%) |
Sep 26, 2008 | 11.81 | 11.86 | 11.43 | 11.56 | 0 | -0.44(-3.67%) |
Sep 25, 2008 | 12.07 | 12.15 | 11.97 | 12.00 | 139,352 | -0.11(-0.91%) |
Sep 24, 2008 | 12.13 | 12.18 | 12.08 | 12.11 | 120,708 | +0.00(+0.00%) |
Sep 23, 2008 | 12.34 | 12.34 | 12.11 | 12.11 | 111,485 | -0.28(-2.26%) |
Sep 22, 2008 | 12.52 | 12.52 | 12.19 | 12.39 | 147,699 | -0.26(-2.09%) |
Sep 19, 2008 | 12.60 | 12.80 | 12.56 | 12.66 | 0 | +0.41(+3.37%) |
Sep 18, 2008 | 12.22 | 12.66 | 11.93 | 12.24 | 386,234 | +0.08(+0.68%) |
Sep 17, 2008 | 12.27 | 12.64 | 12.06 | 12.16 | 243,400 | -0.39(-3.07%) |
Sep 16, 2008 | 12.38 | 12.55 | 12.20 | 12.55 | 283,883 | +0.09(+0.75%) |
Sep 15, 2008 | 12.23 | 12.72 | 12.23 | 12.45 | 200,051 | -0.19(-1.52%) |
Sep 12, 2008 | 12.56 | 12.69 | 12.45 | 12.64 | 0 | +0.03(+0.26%) |
Sep 11, 2008 | 12.40 | 12.68 | 12.10 | 12.61 | 461,885 | +0.14(+1.10%) |
Sep 10, 2008 | 12.11 | 12.50 | 12.03 | 12.47 | 256,618 | +0.36(+3.00%) |
Sep 09, 2008 | 11.29 | 12.16 | 11.29 | 12.11 | 391,986 | +0.44(+3.77%) |
Sep 08, 2008 | 11.77 | 11.78 | 11.40 | 11.67 | 331,267 | +0.61(+5.52%) |
Sep 05, 2008 | 10.97 | 11.09 | 10.92 | 11.06 | 0 | -0.10(-0.89%) |
Sep 04, 2008 | 11.28 | 11.37 | 10.96 | 11.16 | 197,741 | -0.23(-1.98%) |
Sep 03, 2008 | 11.45 | 11.54 | 11.28 | 11.38 | 102,823 | -0.08(-0.72%) |
Sep 02, 2008 | 11.54 | 11.60 | 11.32 | 11.47 | 242,648 | -0.09(-0.76%) |
Aug 29, 2008 | 11.77 | 11.79 | 11.40 | 11.56 | 0 | +0.03(+0.24%) |
Aug 28, 2008 | 11.41 | 11.58 | 11.35 | 11.53 | 59,510 | +0.11(+0.96%) |
Aug 27, 2008 | 11.48 | 11.54 | 11.32 | 11.42 | 142,837 | -0.14(-1.19%) |
Aug 26, 2008 | 11.72 | 11.75 | 11.36 | 11.56 | 173,498 | -0.18(-1.50%) |
Aug 25, 2008 | 11.99 | 12.13 | 11.63 | 11.73 | 223,342 | -0.23(-1.89%) |
Aug 22, 2008 | 11.83 | 12.03 | 11.76 | 11.96 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.91 | 12.00 | 11.69 | 11.74 | 221,788 | -0.31(-2.60%) |
Aug 20, 2008 | 12.24 | 12.25 | 11.98 | 12.06 | 129,222 | -0.25(-2.06%) |
Aug 19, 2008 | 12.50 | 12.53 | 12.30 | 12.31 | 160,337 | -0.44(-3.45%) |
Aug 18, 2008 | 12.90 | 12.97 | 12.38 | 12.75 | 184,097 | -0.08(-0.64%) |
Aug 15, 2008 | 12.39 | 12.85 | 12.27 | 12.83 | 0 | +0.28(+2.24%) |
Aug 14, 2008 | 12.31 | 12.59 | 12.23 | 12.55 | 232,712 | +0.26(+2.10%) |
Aug 13, 2008 | 12.52 | 12.52 | 12.11 | 12.29 | 118,967 | -0.24(-1.93%) |
Aug 12, 2008 | 12.49 | 12.60 | 12.38 | 12.53 | 209,638 | +0.02(+0.13%) |
Aug 11, 2008 | 12.21 | 12.61 | 12.06 | 12.52 | 204,729 | +0.35(+2.89%) |
Aug 08, 2008 | 11.97 | 12.27 | 11.83 | 12.17 | 125,776 | +0.12(+0.96%) |
Aug 07, 2008 | 12.16 | 12.20 | 11.73 | 12.05 | 229,101 | -0.21(-1.71%) |
Aug 06, 2008 | 12.08 | 12.28 | 11.56 | 12.26 | 343,031 | -0.23(-1.81%) |
Aug 05, 2008 | 11.28 | 12.49 | 11.03 | 12.49 | 620,234 | +1.54(+14.02%) |
Aug 04, 2008 | 10.59 | 10.95 | 10.53 | 10.95 | 200,842 | +0.30(+2.79%) |
Aug 01, 2008 | 10.91 | 10.91 | 10.52 | 10.65 | 291,934 | -0.46(-4.16%) |
Jul 31, 2008 | 11.21 | 11.47 | 11.07 | 11.12 | 256,331 | -0.14(-1.22%) |
Jul 30, 2008 | 11.15 | 11.26 | 11.06 | 11.25 | 113,231 | +0.20(+1.79%) |
Jul 29, 2008 | 11.05 | 11.13 | 10.84 | 11.05 | 108,382 | +0.16(+1.46%) |
Jul 28, 2008 | 11.55 | 11.55 | 10.79 | 10.89 | 236,193 | +0.04(+0.35%) |
Jul 25, 2008 | 10.75 | 10.94 | 10.68 | 10.86 | 181,814 | +0.10(+0.97%) |
Jul 24, 2008 | 11.12 | 11.12 | 10.66 | 10.75 | 256,512 | -0.36(-3.27%) |
Jul 23, 2008 | 10.76 | 11.19 | 10.76 | 11.12 | 319,932 | +0.41(+3.79%) |
Jul 22, 2008 | 10.08 | 10.79 | 10.03 | 10.71 | 278,531 | +0.62(+6.12%) |
Jul 21, 2008 | 10.01 | 10.32 | 9.960 | 10.09 | 241,192 | +0.05(+0.55%) |
Jul 18, 2008 | 9.905 | 10.10 | 9.795 | 10.04 | 183,559 | +0.21(+2.13%) |
Jul 17, 2008 | 9.492 | 9.833 | 9.431 | 9.828 | 353,562 | +0.35(+3.72%) |
Jul 16, 2008 | 9.316 | 9.541 | 9.079 | 9.475 | 467,684 | +0.06(+0.64%) |
Jul 15, 2008 | 9.387 | 9.437 | 9.079 | 9.415 | 416,246 | +0.20(+2.15%) |
Jul 14, 2008 | 9.492 | 9.552 | 9.134 | 9.217 | 461,783 | -0.13(-1.35%) |
Jul 11, 2008 | 9.162 | 9.492 | 9.052 | 9.343 | 546,811 | +0.16(+1.74%) |
Jul 10, 2008 | 9.409 | 9.409 | 8.881 | 9.184 | 771,761 | -0.22(-2.34%) |
Jul 09, 2008 | 9.761 | 9.761 | 9.387 | 9.404 | 232,649 | -0.25(-2.62%) |
Jul 08, 2008 | 9.574 | 9.784 | 9.547 | 9.657 | 412,897 | +0.12(+1.27%) |
Jul 07, 2008 | 9.695 | 9.844 | 9.486 | 9.536 | 431,864 | -0.14(-1.48%) |
Jul 04, 2008 | 9.822 | 9.935 | 9.629 | 9.679 | 161,516 | +0.00(+0.00%) |
Jul 03, 2008 | 9.822 | 9.935 | 9.629 | 9.679 | 161,516 | -0.14(-1.46%) |
Jul 02, 2008 | 9.982 | 10.10 | 9.728 | 9.822 | 253,390 | -0.08(-0.83%) |